Jiajia Food Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.080	4.140	4.080	4.120	4.120	7,527,050
2023-11-01	4.050	4.110	4.030	4.090	4.090	4,601,100
2023-10-31	4.020	4.070	4.020	4.060	4.060	4,536,800
2023-10-30	4.020	4.090	4.010	4.040	4.040	6,138,700
2023-10-27	3.960	4.060	3.920	4.040	4.040	8,096,102
2023-10-26	3.950	3.960	3.910	3.940	3.940	2,808,500
2023-10-25	3.920	3.990	3.920	3.960	3.960	4,589,100
2023-10-24	3.800	3.920	3.780	3.900	3.900	5,500,150
2023-10-23	3.830	3.870	3.750	3.770	3.770	6,543,157
2023-10-20	3.810	3.900	3.810	3.880	3.880	5,222,200
2023-10-19	3.910	3.930	3.820	3.840	3.840	7,830,357
2023-10-18	3.970	3.980	3.910	3.970	3.970	4,139,200
2023-10-17	4.030	4.030	3.970	3.980	3.980	4,083,150
2023-10-16	4.050	4.050	4.000	4.020	4.020	4,837,400
2023-10-13	4.070	4.090	4.020	4.050	4.050	5,849,799
2023-10-12	4.100	4.130	4.090	4.100	4.100	3,861,300
2023-10-11	4.120	4.130	4.080	4.100	4.100	5,431,400
2023-10-10	4.060	4.180	4.050	4.120	4.120	9,059,300
2023-10-09	4.070	4.070	4.020	4.050	4.050	4,958,800
2023-09-28	4.090	4.110	4.050	4.070	4.070	4,795,500
2023-09-27	4.050	4.110	4.020	4.090	4.090	5,366,382
2023-09-26	4.060	4.080	4.030	4.030	4.030	4,296,700
2023-09-25	4.120	4.130	4.070	4.080	4.080	4,753,100
2023-09-22	3.990	4.140	3.980	4.130	4.130	10,172,400
2023-09-21	4.090	4.100	3.990	3.990	3.990	9,148,800
2023-09-20	4.070	4.140	4.040	4.090	4.090	6,634,500
2023-09-19	4.090	4.090	4.050	4.070	4.070	4,995,594
2023-09-18	4.100	4.110	4.030	4.100	4.100	6,937,100
2023-09-15	4.090	4.140	4.080	4.090	4.090	6,833,382
2023-09-14	4.180	4.190	4.090	4.100	4.100	7,696,200
2023-09-13	4.160	4.200	4.150	4.170	4.170	8,997,600
2023-09-12	4.090	4.160	4.060	4.150	4.150	9,223,000
2023-09-11	4.080	4.120	4.060	4.110	4.110	5,929,000
2023-09-08	4.070	4.130	4.070	4.090	4.090	5,413,900
2023-09-07	4.090	4.150	4.080	4.090	4.090	8,740,000
2023-09-06	4.040	4.110	4.020	4.100	4.100	7,400,700
2023-09-05	4.080	4.080	4.030	4.040	4.040	5,773,800
2023-09-04	4.040	4.090	4.000	4.080	4.080	9,986,094
2023-09-01	3.960	4.060	3.950	4.010	4.010	7,072,250
2023-08-31	3.940	3.980	3.860	3.970	3.970	9,742,082
2023-08-30	4.090	4.120	3.920	3.980	3.980	15,721,200
2023-08-29	4.050	4.160	4.050	4.150	4.150	6,555,600
2023-08-28	4.240	4.280	4.070	4.080	4.080	10,016,728
2023-08-25	4.120	4.180	4.050	4.100	4.100	8,451,800
2023-08-24	4.030	4.150	4.030	4.110	4.110	9,013,050
2023-08-23	4.070	4.100	3.990	4.030	4.030	7,094,400
2023-08-22	4.060	4.150	4.020	4.080	4.080	10,744,400
2023-08-21	4.020	4.080	4.020	4.030	4.030	5,027,400
2023-08-18	4.100	4.120	4.020	4.030	4.030	5,909,500
2023-08-17	4.050	4.110	4.010	4.100	4.100	5,444,256
2023-08-16	4.060	4.100	4.020	4.050	4.050	3,312,100
2023-08-15	4.090	4.110	4.020	4.080	4.080	5,532,700
2023-08-14	4.050	4.110	4.010	4.110	4.110	7,649,500
2023-08-11	4.200	4.200	4.070	4.080	4.080	6,845,850
2023-08-10	4.140	4.200	4.130	4.190	4.190	5,593,200
2023-08-09	4.180	4.190	4.130	4.140	4.140	5,433,900
2023-08-08	4.200	4.250	4.160	4.210	4.210	8,406,400
2023-08-07	4.210	4.270	4.200	4.220	4.220	6,301,000
2023-08-04	4.270	4.310	4.210	4.230	4.230	15,435,600
2023-08-03	4.230	4.320	4.170	4.300	4.300	19,765,856

← NewerPage 13 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.0880 CNY
2021-07-09	0.0100 CNY
2020-07-09	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.